| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 553.8 | 553.85 | 539.25 | 544.8 | 544.8 | -12.3 (-2.21%) | 337,693 |
| 27 Sep 2021 | INR | 564.75 | 564.75 | 553.85 | 557.1 | 557.1 | -7.65 (-1.35%) | 110,502 |
| 24 Sep 2021 | INR | 568.95 | 569.2 | 558.35 | 564.75 | 564.75 | -2.15 (-0.38%) | 273,955 |
| 23 Sep 2021 | INR | 569.6 | 570.5 | 560.7 | 566.9 | 566.9 | +5.7 (+1.02%) | 159,994 |
| 22 Sep 2021 | INR | 550.2 | 563.6 | 550.2 | 561.2 | 561.2 | +11.05 (+2.01%) | 99,843 |
| 21 Sep 2021 | INR | 544.3 | 553 | 533.45 | 550.15 | 550.15 | +3.8 (+0.70%) | 212,479 |
| 20 Sep 2021 | INR | 557.95 | 559.95 | 541.25 | 546.35 | 546.35 | -11.6 (-2.08%) | 417,092 |
| 17 Sep 2021 | INR | 565 | 565.4 | 551.45 | 557.95 | 557.95 | -6.3 (-1.12%) | 765,513 |
| 16 Sep 2021 | INR | 567 | 569 | 561.65 | 564.25 | 564.25 | -1.7 (-0.30%) | 382,312 |
| 15 Sep 2021 | INR | 561 | 570.3 | 560 | 565.95 | 565.95 | +5.2 (+0.93%) | 151,374 |
| 14 Sep 2021 | INR | 557.8 | 563.15 | 553.45 | 560.75 | 560.75 | +5.3 (+0.95%) | 75,212 |
| 13 Sep 2021 | INR | 559.1 | 561 | 554.15 | 555.45 | 555.45 | -2.7 (-0.48%) | 89,767 |
| 9 Sep 2021 | INR | 547.5 | 562 | 547.5 | 558.15 | 558.15 | +2.6 (+0.47%) | 122,723 |
| 8 Sep 2021 | INR | 552.15 | 558.1 | 551.45 | 555.55 | 555.55 | +2 (+0.36%) | 48,034 |
| 7 Sep 2021 | INR | 556.9 | 558.45 | 550 | 553.55 | 553.55 | -3.25 (-0.58%) | 57,102 |
| 6 Sep 2021 | INR | 556.9 | 557.85 | 551.45 | 556.8 | 556.8 | +1.1 (+0.20%) | 125,367 |
| 3 Sep 2021 | INR | 560 | 560 | 553 | 555.7 | 555.7 | -0.4 (-0.07%) | 79,170 |
| 2 Sep 2021 | INR | 555 | 560.95 | 553.05 | 556.1 | 556.1 | +3.1 (+0.56%) | 145,636 |
| 1 Sep 2021 | INR | 556.9 | 557.45 | 548.35 | 553 | 553 | -0.6 (-0.11%) | 321,590 |
| 31 Aug 2021 | INR | 554.95 | 557.85 | 549.9 | 553.6 | 553.6 | -1.35 (-0.24%) | 134,966 |
| 30 Aug 2021 | INR | 555 | 557.45 | 548.9 | 554.95 | 554.95 | +4.3 (+0.78%) | 317,736 |
| 29 Aug 2021 | INR | 550.65 | 550.65 | 550.65 | 550.65 | 550.65 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 550.65 | 550.65 | 550.65 | 550.65 | 550.65 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 540.55 | 551.75 | 539.4 | 550.65 | 550.65 | +9.2 (+1.70%) | 270,442 |
| 26 Aug 2021 | INR | 542 | 546.85 | 538.8 | 541.45 | 541.45 | -1.4 (-0.26%) | 482,525 |
| 25 Aug 2021 | INR | 551.8 | 554.95 | 540.25 | 542.85 | 542.85 | -5.95 (-1.08%) | 96,214 |
| 24 Aug 2021 | INR | 551 | 552.85 | 534.7 | 548.8 | 548.8 | +1.75 (+0.32%) | 208,624 |
| 23 Aug 2021 | INR | 567 | 576.25 | 542.1 | 547.05 | 547.05 | +11.85 (+2.21%) | 1,186,221 |
| 20 Aug 2021 | INR | 540 | 547.85 | 522 | 535.2 | 535.2 | -7.5 (-1.38%) | 287,374 |
| 18 Aug 2021 | INR | 537 | 545.3 | 531.25 | 542.7 | 542.7 | +11.35 (+2.14%) | 305,470 |
